iShares Convertible Bond Index ETF - CVD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.34	18.33	18.33	18.42	18.32	5,620
December 03, 2025	18.26	18.45	18.45	18.45	18.26	3,541
December 02, 2025	18.32	18.38	18.38	18.39	18.32	6,500
December 01, 2025	18.31	18.31	18.31	18.35	18.31	8,924
November 28, 2025	18.22	18.32	18.32	18.33	18.22	9,901
November 27, 2025	18.14	18.2	18.2	18.2	18.14	2,000
November 26, 2025	18.27	18.21	18.21	18.27	18.15	17,200
November 25, 2025	18.15	18.24	18.24	18.28	18.15	12,300
November 24, 2025	18.27	18.27	18.27	18.29	18.13	20,333
November 21, 2025	17.97	18.27	18.27	18.27	17.97	32,400
November 20, 2025	18.04	17.98	17.98	18.04	17.98	11,292
November 19, 2025	18	17.95	17.95	18	17.93	8,249
November 18, 2025	17.98	17.98	17.98	17.98	17.97	2,700
November 17, 2025	18.01	17.98	17.98	18.01	17.97	5,700
November 14, 2025	18.06	18.05	18.05	18.15	18.01	18,800
November 13, 2025	18.15	18.14	18.14	18.17	18.12	14,815
November 12, 2025	18.14	18.08	18.08	18.14	18.08	1,801
November 11, 2025	18.1	18.1	18.1	18.11	18.08	4,900
November 10, 2025	18.08	18.08	18.08	18.08	18.08	1,000
November 07, 2025	18.03	18.08	18.08	18.08	18.03	1,000
November 06, 2025	18.09	18.09	18.09	18.09	18.09	593
November 05, 2025	18.03	18.09	18.09	18.09	18.03	600
November 04, 2025	18.13	18.13	18.13	18.13	18.13	1,600
November 03, 2025	18.02	18.01	18.01	18.1	18	10,801
October 31, 2025	18.08	17.88	17.88	18.08	17.87	2,400
October 30, 2025	18.1	18.11	18.11	18.15	18.1	2,701
October 29, 2025	18.12	18.12	18.12	18.13	18.1	800
October 28, 2025	18.18	18.13	18.13	18.18	18.13	3,840
October 27, 2025	18.27	18.24	18.17	18.27	18.24	619
October 24, 2025	18.25	18.25	18.25	18.25	18.21	3,045
October 23, 2025	18.23	18.25	18.25	18.25	18.22	2,100
October 22, 2025	18.18	18.21	18.21	18.23	18.18	2,120
October 21, 2025	18.29	18.21	18.21	18.29	18.2	11,200
October 20, 2025	18.22	18.23	18.23	18.27	18.21	6,600
October 17, 2025	18.18	18.23	18.23	18.25	18.18	913
October 16, 2025	18.26	18.24	18.24	18.31	18.24	4,215
October 15, 2025	18.33	18.32	18.32	18.34	18.3	1,441
October 14, 2025	18.11	18.3	18.3	18.3	18.11	1,600
October 10, 2025	18.3	18.21	18.21	18.3	18.18	1,432
October 09, 2025	18.25	18.29	18.29	18.29	18.25	2,829
October 08, 2025	18.26	18.33	18.33	18.33	18.26	1,807
October 07, 2025	18.3	18.21	18.21	18.56	18.21	23,100
October 06, 2025	18.29	18.33	18.33	18.38	18.29	4,648
October 03, 2025	18.19	18.2	18.2	18.21	18.19	3,004
October 02, 2025	18.1	18.1	18.1	18.1	18.1	0
October 01, 2025	18.2	18.1	18.1	18.2	18.08	942
September 30, 2025	18.03	18.08	18.08	18.14	18.03	4,127
September 29, 2025	18.14	18.1	18.1	18.15	18.1	2,800
September 26, 2025	18.17	18.14	18.14	18.22	18.14	2,300
September 25, 2025	18.13	18.12	18.12	18.13	18.12	500
September 24, 2025	18.24	18.37	18.37	18.38	18.24	3,148
September 23, 2025	18.25	18.25	18.18	18.25	18.25	716
September 22, 2025	18.17	18.19	18.12	18.19	18.17	2,700
September 19, 2025	18.1	18.11	18.11	18.12	18.05	5,245
September 18, 2025	18.15	18.1	18.1	18.15	18.1	1,500
September 17, 2025	18.19	18.25	18.25	18.25	18.19	1,216
September 16, 2025	18.2	18.2	18.2	18.2	18.2	400
September 15, 2025	18.07	18.04	18.04	18.2	18.02	4,100
September 12, 2025	18.15	18.17	18.17	18.18	18.15	2,100
September 11, 2025	18.03	18.07	18.07	18.11	18.03	5,700

iShares Convertible Bond Index ETF (CVD.TO) TSX